Emrg Mkts Local Curr Bond Ishares JPM ETF (NY: LEMB )

36.08 -0.05 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 36.07 36.14 36.07 36.08 31,074 -0.05(-0.14%)
Mar 27, 2024 36.09 36.13 36.05 36.12 32,519 +0.03(+0.09%)
Mar 26, 2024 36.16 36.16 36.06 36.09 123,796 -0.08(-0.22%)
Mar 25, 2024 36.16 36.19 36.13 36.17 25,224 +0.12(+0.33%)
Mar 22, 2024 36.13 36.15 36.03 36.05 257,211 -0.12(-0.35%)
Mar 21, 2024 36.25 36.26 36.14 36.17 260,390 -0.08(-0.21%)
Mar 20, 2024 36.05 36.26 36.04 36.25 30,170 +0.19(+0.53%)
Mar 19, 2024 36.07 36.08 35.99 36.06 49,025 -0.01(-0.03%)
Mar 18, 2024 36.25 36.25 36.06 36.07 22,077 -0.19(-0.52%)
Mar 15, 2024 36.31 36.33 36.26 36.26 45,354 -0.07(-0.19%)
Mar 14, 2024 36.43 36.43 36.28 36.33 102,497 -0.07(-0.18%)
Mar 13, 2024 36.37 36.45 36.34 36.40 17,868 +0.05(+0.12%)
Mar 12, 2024 36.31 36.37 36.27 36.35 26,886 -0.12(-0.33%)
Mar 11, 2024 36.41 36.52 36.41 36.47 96,844 +0.06(+0.16%)
Mar 08, 2024 36.24 36.47 36.24 36.41 42,372 +0.21(+0.58%)
Mar 07, 2024 36.08 36.24 36.03 36.20 70,606 +0.04(+0.11%)
Mar 06, 2024 36.18 36.24 36.15 36.16 49,643 +0.04(+0.11%)
Mar 05, 2024 36.12 36.20 36.09 36.12 51,342 -0.02(-0.06%)
Mar 04, 2024 36.15 36.18 36.10 36.14 65,549 +0.00(+0.00%)
Mar 01, 2024 36.15 36.19 36.10 36.14 22,351 -0.03(-0.08%)
Feb 29, 2024 36.12 36.21 36.10 36.17 57,355 +0.18(+0.50%)
Feb 28, 2024 35.93 36.00 35.92 35.99 36,938 -0.06(-0.17%)
Feb 27, 2024 36.02 36.12 35.97 36.05 56,041 -0.02(-0.06%)
Feb 26, 2024 36.14 36.17 36.02 36.07 75,453 +0.20(+0.56%)
Feb 23, 2024 35.87 35.88 35.82 35.87 38,777 -0.02(-0.06%)
Feb 22, 2024 35.92 35.92 35.87 35.89 32,056 -0.01(-0.03%)
Feb 21, 2024 35.94 35.99 35.85 35.90 45,039 -0.02(-0.06%)
Feb 20, 2024 35.95 36.03 35.89 35.92 57,928 +0.08(+0.22%)
Feb 16, 2024 35.81 35.87 35.77 35.84 75,770 -0.03(-0.08%)
Feb 15, 2024 35.93 35.94 35.81 35.87 86,664 +0.09(+0.25%)
Feb 14, 2024 35.75 35.83 35.73 35.78 77,995 +0.02(+0.06%)
Feb 13, 2024 35.83 35.83 35.71 35.76 34,215 -0.21(-0.58%)
Feb 12, 2024 36.07 36.07 35.95 35.97 56,051 -0.01(-0.03%)
Feb 09, 2024 36.04 36.05 35.98 35.98 49,980 +0.12(+0.33%)
Feb 08, 2024 35.96 35.96 35.84 35.86 76,860 -0.15(-0.42%)
Feb 07, 2024 35.95 36.08 35.94 36.01 212,389 +0.00(+0.00%)
Feb 06, 2024 35.89 36.07 35.86 36.01 263,167 +0.09(+0.25%)
Feb 05, 2024 35.87 35.93 35.78 35.92 121,646 -0.05(-0.14%)
Feb 02, 2024 35.96 36.03 35.94 35.97 63,596 -0.26(-0.72%)
Feb 01, 2024 36.09 36.27 35.99 36.23 39,550 +0.19(+0.53%)
Jan 31, 2024 36.04 36.13 35.96 36.04 83,915 +0.00(+0.00%)
Jan 30, 2024 36.02 36.07 35.92 36.04 61,430 +0.04(+0.11%)
Jan 29, 2024 36.05 36.05 35.91 36.00 60,185 +0.01(+0.03%)
Jan 26, 2024 36.04 36.07 35.98 35.99 58,374 -0.07(-0.19%)
Jan 25, 2024 36.21 36.21 36.00 36.06 74,871 -0.01(-0.03%)
Jan 24, 2024 36.16 36.21 36.05 36.07 192,678 +0.04(+0.11%)
Jan 23, 2024 36.01 36.04 35.89 36.03 43,537 -0.01(-0.03%)
Jan 22, 2024 36.17 36.20 35.98 36.04 280,280 -0.11(-0.30%)
Jan 19, 2024 36.20 36.21 36.02 36.15 699,406 -0.06(-0.17%)
Jan 18, 2024 36.14 36.21 36.12 36.21 43,771 +0.13(+0.36%)
Jan 17, 2024 36.04 36.16 36.03 36.08 62,913 -0.04(-0.11%)
Jan 16, 2024 36.42 36.33 36.10 36.12 107,297 -0.51(-1.39%)
Jan 12, 2024 36.70 36.71 36.61 36.63 31,992 +0.02(+0.06%)
Jan 11, 2024 36.49 36.61 36.42 36.61 26,778 +0.14(+0.38%)
Jan 10, 2024 36.38 36.48 36.38 36.47 24,448 +0.12(+0.33%)
Jan 09, 2024 36.41 36.41 36.35 36.35 32,901 -0.08(-0.22%)
Jan 08, 2024 36.38 36.48 36.38 36.43 42,294 +0.03(+0.08%)
Jan 05, 2024 36.32 36.53 36.32 36.40 28,500 +0.13(+0.36%)
Jan 04, 2024 36.22 36.33 36.22 36.27 42,590 -0.03(-0.08%)
Jan 03, 2024 36.34 36.36 36.17 36.30 98,627 -0.23(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.